Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	13.66	14.15	13.66	14.04	230,519	+0.10(+0.74%)
Jan 28, 2005	13.67	14.06	13.66	13.94	227,693	+0.00(+0.00%)
Jan 27, 2005	13.32	14.24	12.51	13.94	459,011	+0.23(+1.67%)
Jan 26, 2005	13.69	13.71	13.49	13.71	66,366	+0.05(+0.40%)
Jan 25, 2005	13.33	13.67	13.15	13.66	68,414	+0.68(+5.24%)
Jan 24, 2005	13.14	13.17	12.91	12.98	137,674	-0.28(-2.13%)
Jan 21, 2005	13.19	13.49	13.19	13.26	29,035	+0.03(+0.25%)
Jan 20, 2005	12.89	13.37	12.86	13.23	107,051	+0.21(+1.59%)
Jan 19, 2005	12.78	13.27	12.78	13.02	78,289	+0.06(+0.46%)
Jan 18, 2005	13.03	13.10	12.78	12.96	83,746	-0.05(-0.38%)
Jan 14, 2005	12.78	13.10	12.78	13.01	99,456	+0.09(+0.72%)
Jan 13, 2005	13.02	13.02	12.89	12.92	117,287	-0.23(-1.78%)
Jan 12, 2005	12.76	13.16	12.76	13.15	168,179	+0.10(+0.75%)
Jan 11, 2005	12.87	13.10	12.81	13.05	144,543	+0.00(+0.00%)
Jan 10, 2005	13.38	13.38	12.87	13.05	101,984	-0.22(-1.68%)
Jan 07, 2005	13.43	13.43	13.05	13.28	112,251	+0.01(+0.08%)
Jan 06, 2005	13.19	13.41	13.07	13.27	129,178	-0.08(-0.57%)
Jan 05, 2005	13.21	13.38	13.11	13.34	104,418	+0.01(+0.04%)
Jan 04, 2005	13.19	13.46	13.19	13.34	279,467	-0.04(-0.33%)
Jan 03, 2005	13.92	13.92	13.22	13.38	284,454	-0.64(-4.58%)
Dec 31, 2004	14.02	14.11	13.92	14.02	218,615	-0.25(-1.75%)
Dec 30, 2004	13.95	14.27	13.95	14.27	103,148	+0.19(+1.35%)
Dec 29, 2004	14.47	14.67	13.98	14.08	72,994	-0.49(-3.40%)
Dec 28, 2004	13.92	14.65	13.92	14.58	145,621	+0.60(+4.28%)
Dec 27, 2004	14.28	14.28	13.95	13.98	85,497	-0.19(-1.34%)
Dec 23, 2004	13.97	14.17	13.97	14.17	59,388	+0.01(+0.08%)
Dec 22, 2004	13.92	14.26	13.59	14.16	119,328	+0.44(+3.21%)
Dec 21, 2004	13.00	13.96	12.97	13.72	567,223	+0.83(+6.41%)
Dec 20, 2004	12.94	13.04	12.84	12.89	248,585	+0.02(+0.17%)
Dec 17, 2004	12.54	12.96	12.54	12.87	100,206	+0.14(+1.07%)
Dec 16, 2004	12.73	12.84	12.50	12.73	231,670	-0.02(-0.13%)
Dec 15, 2004	12.59	12.78	12.48	12.75	104,251	+0.18(+1.47%)
Dec 14, 2004	12.75	12.78	12.39	12.56	168,972	-0.08(-0.60%)
Dec 13, 2004	12.71	12.75	12.51	12.64	89,910	-0.07(-0.51%)
Dec 10, 2004	12.78	12.80	12.64	12.71	103,883	-0.02(-0.17%)
Dec 09, 2004	12.49	12.82	12.24	12.73	194,345	+0.07(+0.56%)
Dec 08, 2004	12.11	12.72	11.88	12.66	158,307	+0.64(+5.29%)
Dec 07, 2004	12.40	12.40	11.23	12.02	820,406	-0.22(-1.78%)
Dec 06, 2004	12.62	12.66	12.16	12.24	137,347	-0.34(-2.72%)
Dec 03, 2004	12.37	12.59	12.37	12.58	96,161	+0.01(+0.04%)
Dec 02, 2004	12.62	12.62	12.43	12.57	109,583	+0.07(+0.57%)
Dec 01, 2004	12.14	12.56	12.00	12.50	322,499	+0.43(+3.56%)
Nov 30, 2004	12.14	12.14	11.85	12.07	169,523	+0.11(+0.91%)
Nov 29, 2004	11.48	11.98	11.48	11.97	241,414	+0.52(+4.51%)
Nov 26, 2004	11.19	11.45	11.19	11.45	54,791	-0.05(-0.47%)
Nov 24, 2004	11.42	11.52	11.37	11.50	107,744	-0.01(-0.05%)
Nov 23, 2004	11.01	11.51	10.90	11.51	155,917	+0.50(+4.54%)
Nov 22, 2004	11.15	11.15	10.82	11.01	176,694	-0.03(-0.30%)
Nov 19, 2004	11.10	11.10	10.83	11.04	80,532	-0.02(-0.15%)
Nov 18, 2004	11.19	11.20	10.67	11.06	127,970	+0.23(+2.11%)
Nov 17, 2004	11.14	11.14	10.77	10.83	188,645	-0.05(-0.45%)
Nov 16, 2004	11.15	11.15	10.68	10.88	200,780	-0.17(-1.53%)
Nov 15, 2004	10.82	11.24	10.77	11.05	267,891	+0.21(+1.96%)
Nov 12, 2004	10.59	10.84	10.49	10.83	325,257	+0.28(+2.68%)
Nov 11, 2004	10.31	10.57	10.28	10.55	276,165	+0.32(+3.08%)
Nov 10, 2004	9.969	10.24	9.969	10.24	131,831	+0.23(+2.28%)
Nov 09, 2004	10.16	10.20	9.958	10.01	454,514	-0.07(-0.70%)
Nov 08, 2004	10.29	10.30	9.973	10.08	245,276	-0.12(-1.17%)
Nov 05, 2004	10.21	10.42	9.980	10.20	331,508	+0.14(+1.35%)
Nov 04, 2004	10.25	10.31	9.795	10.06	174,671	-0.18(-1.80%)
Nov 03, 2004	10.42	10.61	10.07	10.25	186,990	-0.02(-0.16%)
Nov 02, 2004	10.31	10.47	9.953	10.26	218,615	+0.19(+1.84%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.